Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2019 22.98 22.98 22.98 0 -0.01(-0.04%)
Dec 20, 2019 22.99 23.01 22.98 22.99 743,400 +0.01(+0.04%)
Dec 19, 2019 22.97 22.99 22.96 22.98 1,012,462 +0.02(+0.07%)
Dec 18, 2019 22.95 22.98 22.95 22.96 3,321,779 +0.01(+0.04%)
Dec 17, 2019 22.95 22.96 22.95 22.95 938,836 +0.00(+0.02%)
Dec 16, 2019 22.96 22.96 22.94 22.95 592,063 +0.01(+0.04%)
Dec 13, 2019 22.94 22.96 22.94 22.94 729,200 +0.00(+0.00%)
Dec 12, 2019 22.95 22.96 22.94 22.94 874,968 -0.01(-0.04%)
Dec 11, 2019 22.96 22.98 22.94 22.95 323,251 -0.00(-0.02%)
Dec 10, 2019 22.95 22.97 22.93 22.95 952,749 +0.01(+0.07%)
Dec 09, 2019 22.94 22.97 22.93 22.94 1,529,643 +0.01(+0.04%)
Dec 06, 2019 22.96 22.97 22.93 22.93 470,800 -0.01(-0.04%)
Dec 05, 2019 22.97 22.99 22.93 22.94 624,549 -0.04(-0.17%)
Dec 04, 2019 22.96 22.98 22.94 22.98 514,900 +0.04(+0.17%)
Dec 03, 2019 22.95 23.00 22.90 22.94 1,046,189 -0.01(-0.04%)
Dec 02, 2019 23.00 23.00 22.95 22.95 472,562 -0.05(-0.22%)
Nov 29, 2019 23.00 23.00 22.91 23.00 200,100 +0.01(+0.04%)
Nov 27, 2019 22.98 23.01 22.94 22.99 474,400 +0.05(+0.22%)
Nov 26, 2019 22.98 23.02 22.92 22.94 685,383 -0.05(-0.22%)
Nov 25, 2019 23.00 23.04 22.95 22.99 1,338,529 +0.00(+0.00%)
Nov 22, 2019 22.99 23.05 22.93 22.99 469,400 +0.07(+0.31%)
Nov 21, 2019 23.10 23.11 22.90 22.92 918,405 -0.18(-0.78%)
Nov 20, 2019 22.97 23.11 22.94 23.10 687,737 +0.17(+0.74%)
Nov 19, 2019 22.99 23.03 22.91 22.93 677,859 -0.05(-0.22%)
Nov 18, 2019 22.97 23.05 22.95 22.98 1,168,353 +0.03(+0.13%)
Nov 15, 2019 23.06 23.11 22.94 22.95 1,161,700 -0.11(-0.48%)
Nov 14, 2019 23.10 23.18 23.03 23.06 1,704,190 -0.11(-0.47%)
Nov 13, 2019 22.94 23.18 22.91 23.17 3,937,051 +0.29(+1.27%)
Nov 12, 2019 22.95 23.00 22.88 22.88 4,967,147 -0.07(-0.31%)
Nov 11, 2019 22.90 22.95 22.85 22.95 22,343,256 +4.55(+24.73%)
Nov 08, 2019 18.17 18.90 18.16 18.40 1,224,300 +0.15(+0.82%)
Nov 07, 2019 18.03 18.39 17.93 18.25 799,962 +0.26(+1.45%)
Nov 06, 2019 18.18 18.23 17.81 17.99 696,379 -0.17(-0.94%)
Nov 05, 2019 18.15 18.48 18.04 18.16 495,273 +0.06(+0.33%)
Nov 04, 2019 17.78 18.15 17.70 18.10 524,870 +0.29(+1.63%)
Nov 01, 2019 17.28 17.88 17.18 17.81 354,700 +0.64(+3.73%)
Oct 31, 2019 17.49 17.49 16.99 17.17 390,803 -0.33(-1.89%)
Oct 30, 2019 16.86 17.52 16.69 17.50 709,043 +0.59(+3.49%)
Oct 29, 2019 16.45 17.18 16.24 16.91 1,049,989 +0.51(+3.11%)
Oct 28, 2019 16.43 16.61 16.00 16.40 473,573 +0.01(+0.06%)
Oct 25, 2019 16.05 16.62 15.93 16.39 461,100 +0.35(+2.18%)
Oct 24, 2019 16.07 16.55 15.79 16.04 524,277 +0.00(+0.00%)
Oct 23, 2019 15.62 16.12 15.59 16.04 464,143 +0.36(+2.30%)
Oct 22, 2019 15.89 15.99 15.54 15.68 221,115 -0.18(-1.13%)
Oct 21, 2019 15.89 16.01 15.71 15.86 434,278 +0.07(+0.48%)
Oct 18, 2019 15.82 15.86 15.29 15.79 754,400 -0.13(-0.85%)
Oct 17, 2019 15.81 16.37 15.78 15.92 507,432 +0.11(+0.70%)
Oct 16, 2019 15.43 15.96 15.34 15.81 512,046 +0.40(+2.56%)
Oct 15, 2019 14.93 15.69 14.90 15.41 586,915 +0.48(+3.25%)
Oct 14, 2019 14.46 14.94 14.24 14.93 395,006 +0.46(+3.21%)
Oct 11, 2019 14.49 14.96 14.46 14.46 199,800 +0.17(+1.19%)
Oct 10, 2019 14.23 14.37 13.80 14.29 381,451 +0.20(+1.38%)
Oct 09, 2019 14.39 14.39 13.74 14.10 600,241 -0.15(-1.05%)
Oct 08, 2019 14.72 15.00 14.22 14.25 931,378 -0.99(-6.50%)
Oct 07, 2019 14.83 15.35 14.59 15.24 458,581 -0.02(-0.13%)
Oct 04, 2019 15.37 15.40 15.09 15.26 307,300 +0.01(+0.07%)
Oct 03, 2019 15.05 15.36 14.79 15.25 459,862 +0.24(+1.60%)
Oct 02, 2019 15.03 15.16 14.70 15.01 368,267 -0.04(-0.27%)
Oct 01, 2019 15.56 15.78 14.70 15.05 590,337 -0.44(-2.84%)
Sep 30, 2019 15.45 15.52 15.17 15.49 353,409 +0.08(+0.49%)
Sep 27, 2019 15.41 15.62 15.27 15.41 393,400 +0.06(+0.42%)
Sep 26, 2019 15.36 15.40 15.03 15.35 257,713 -0.06(-0.39%)
Sep 25, 2019 15.01 15.43 14.74 15.41 326,592 +0.47(+3.15%)
Sep 24, 2019 15.43 15.51 14.84 14.94 740,932 -0.53(-3.43%)
Sep 23, 2019 15.48 15.58 14.90 15.47 683,390 -0.34(-2.15%)
Sep 20, 2019 15.02 15.85 14.87 15.81 2,149,800 +0.78(+5.19%)
Sep 19, 2019 14.86 15.37 14.75 15.03 403,725 +0.15(+1.01%)
Sep 18, 2019 14.89 15.07 14.49 14.88 422,191 -0.02(-0.13%)
Sep 17, 2019 15.43 15.43 14.84 14.90 525,600 -0.58(-3.75%)
Sep 16, 2019 15.35 15.51 14.98 15.48 641,806 -0.03(-0.19%)
Sep 13, 2019 15.32 15.56 15.03 15.51 446,100 +0.24(+1.57%)
Sep 12, 2019 15.35 15.36 14.63 15.27 922,961 -0.08(-0.52%)
Sep 11, 2019 15.83 16.20 15.21 15.35 959,989 -0.35(-2.23%)
Sep 10, 2019 14.71 16.08 14.69 15.70 1,323,244 +0.88(+5.94%)
Sep 09, 2019 15.07 15.86 14.43 14.82 2,035,420 -0.26(-1.72%)
Sep 06, 2019 13.24 16.09 12.62 15.08 3,562,000 +2.15(+16.63%)
Sep 05, 2019 12.83 13.18 12.52 12.93 488,562 +0.19(+1.49%)
Sep 04, 2019 12.42 13.00 12.40 12.74 801,212 +0.53(+4.34%)
Sep 03, 2019 12.00 12.27 11.90 12.21 1,064,919 +0.16(+1.33%)
Aug 30, 2019 12.56 12.58 11.92 12.05 491,700 -0.49(-3.91%)
Aug 29, 2019 12.03 12.71 12.03 12.54 713,795 +0.59(+4.94%)
Aug 28, 2019 12.58 12.65 11.86 11.95 900,808 -0.65(-5.16%)
Aug 27, 2019 12.55 12.87 12.54 12.60 1,167,180 +0.15(+1.20%)
Aug 26, 2019 12.76 13.00 12.41 12.45 610,949 -0.19(-1.50%)
Aug 23, 2019 13.32 13.41 12.57 12.64 557,100 -0.76(-5.67%)
Aug 22, 2019 13.93 14.07 13.08 13.40 658,756 -0.53(-3.80%)
Aug 21, 2019 14.08 14.20 13.64 13.93 1,230,848 -0.10(-0.71%)
Aug 20, 2019 14.19 14.36 13.94 14.03 675,404 -0.22(-1.54%)
Aug 19, 2019 14.58 15.00 14.14 14.25 597,128 -0.23(-1.59%)
Aug 16, 2019 15.28 15.28 14.26 14.48 740,700 -0.74(-4.86%)
Aug 15, 2019 15.05 15.35 14.82 15.22 576,523 +0.15(+1.00%)
Aug 14, 2019 15.28 15.39 14.83 15.07 1,047,943 -0.35(-2.27%)
Aug 13, 2019 15.70 16.01 15.41 15.42 1,140,117 -0.38(-2.41%)
Aug 12, 2019 15.85 16.02 15.76 15.80 723,290 -0.18(-1.13%)
Aug 09, 2019 15.92 16.08 15.72 15.98 789,000 +0.00(+0.00%)
Aug 08, 2019 16.11 16.26 15.95 15.98 427,204 -0.01(-0.06%)
Aug 07, 2019 16.02 16.14 15.71 15.99 662,911 -0.24(-1.48%)
Aug 06, 2019 16.94 17.11 16.04 16.23 858,563 -0.69(-4.08%)
Aug 05, 2019 17.03 17.20 16.78 16.92 582,882 -0.45(-2.59%)
Aug 02, 2019 17.65 17.79 17.32 17.37 1,059,200 -0.45(-2.53%)
Aug 01, 2019 18.01 18.22 17.59 17.82 1,001,165 -0.11(-0.61%)
Jul 31, 2019 18.42 18.55 17.77 17.93 1,135,046 -0.41(-2.24%)
Jul 30, 2019 18.22 18.48 18.14 18.34 978,021 +0.08(+0.44%)
Jul 29, 2019 18.00 18.46 17.75 18.26 2,841,159 +0.25(+1.39%)
Jul 26, 2019 18.08 18.50 16.30 18.01 7,267,000 -5.89(-24.64%)
Jul 25, 2019 24.31 24.76 23.82 23.90 601,809 -0.37(-1.52%)
Jul 24, 2019 23.86 24.51 23.86 24.27 1,022,629 +0.28(+1.17%)
Jul 23, 2019 24.54 24.56 23.97 23.99 273,842 -0.43(-1.76%)
Jul 22, 2019 24.92 25.03 24.22 24.42 230,660 -0.42(-1.69%)
Jul 19, 2019 25.00 25.48 24.68 24.84 467,200 -0.12(-0.48%)
Jul 18, 2019 24.76 25.52 24.76 24.96 389,032 +0.06(+0.24%)
Jul 17, 2019 24.25 25.00 24.22 24.90 316,172 +0.71(+2.94%)
Jul 16, 2019 24.38 24.43 23.95 24.19 201,835 -0.20(-0.82%)
Jul 15, 2019 24.89 24.91 24.36 24.39 170,562 -0.51(-2.05%)
Jul 12, 2019 25.16 25.20 24.40 24.90 304,100 -0.30(-1.19%)
Jul 11, 2019 25.33 25.55 24.93 25.20 174,657 -0.02(-0.08%)
Jul 10, 2019 24.81 25.31 24.70 25.22 209,957 +0.50(+2.02%)
Jul 09, 2019 24.99 25.36 24.67 24.72 273,462 -0.33(-1.32%)
Jul 08, 2019 25.41 25.46 24.80 25.05 212,879 -0.47(-1.84%)
Jul 05, 2019 25.34 25.67 25.05 25.52 179,300 +0.00(+0.00%)
Jul 03, 2019 25.57 25.67 25.24 25.52 150,000 +0.05(+0.20%)
Jul 02, 2019 26.26 26.38 25.26 25.47 352,695 -0.80(-3.05%)
Jul 01, 2019 25.19 26.53 24.88 26.27 827,974 +0.23(+0.88%)
Jun 28, 2019 25.91 26.12 25.70 26.04 745,200 +0.17(+0.66%)
Jun 27, 2019 25.83 25.97 25.27 25.87 312,203 +0.12(+0.47%)
Jun 26, 2019 25.75 26.03 25.44 25.75 448,418 +0.08(+0.31%)
Jun 25, 2019 25.39 26.00 25.32 25.67 751,273 +0.25(+0.98%)
Jun 24, 2019 24.82 25.47 24.75 25.42 361,787 +0.64(+2.58%)
Jun 21, 2019 24.78 25.25 24.44 24.78 1,209,300 -0.10(-0.40%)
Jun 20, 2019 25.50 25.73 24.65 24.88 345,163 -0.31(-1.23%)
Jun 19, 2019 24.85 25.74 24.19 25.19 734,048 +1.59(+6.74%)
Jun 18, 2019 24.05 24.40 23.59 23.60 233,172 -0.21(-0.88%)
Jun 17, 2019 23.60 24.15 23.60 23.81 262,513 +0.24(+1.02%)
Jun 14, 2019 23.17 23.63 23.04 23.57 189,600 +0.37(+1.59%)
Jun 13, 2019 22.99 23.24 22.74 23.20 239,108 +0.31(+1.35%)
Jun 12, 2019 23.09 23.36 22.82 22.89 500,857 -0.22(-0.95%)
Jun 11, 2019 23.09 23.25 22.79 23.11 285,135 +0.18(+0.78%)
Jun 10, 2019 22.68 22.98 22.59 22.93 372,430 +0.47(+2.09%)
Jun 07, 2019 22.50 22.79 22.36 22.46 353,000 -0.04(-0.18%)
Jun 06, 2019 22.80 22.86 22.23 22.50 221,592 -0.34(-1.49%)
Jun 05, 2019 23.14 23.14 22.47 22.84 249,896 -0.13(-0.57%)
Jun 04, 2019 22.99 23.16 22.02 22.97 470,568 +0.10(+0.44%)
Jun 03, 2019 23.69 23.71 22.74 22.87 380,654 -0.80(-3.38%)
May 31, 2019 23.50 23.76 23.22 23.67 443,800 -0.20(-0.84%)
May 30, 2019 23.65 24.05 23.28 23.87 361,695 +0.17(+0.72%)
May 29, 2019 24.03 24.21 23.38 23.70 418,721 -0.43(-1.78%)
May 28, 2019 24.67 24.67 24.02 24.13 335,108 -0.40(-1.63%)
May 24, 2019 24.85 25.29 24.43 24.53 249,600 -0.13(-0.53%)
May 23, 2019 24.87 24.94 24.38 24.66 316,078 -0.50(-1.99%)
May 22, 2019 25.60 25.70 25.00 25.16 302,725 -0.59(-2.29%)
May 21, 2019 25.47 26.14 25.35 25.75 526,825 +0.28(+1.10%)
May 20, 2019 25.12 25.73 24.91 25.47 446,068 +0.24(+0.95%)
May 17, 2019 24.54 25.37 24.44 25.23 708,000 +0.42(+1.69%)
May 16, 2019 23.63 24.88 23.56 24.81 911,077 +1.15(+4.86%)
May 15, 2019 23.14 23.81 22.85 23.66 418,523 +0.40(+1.72%)
May 14, 2019 23.24 23.32 22.75 23.26 557,516 +0.06(+0.26%)
May 13, 2019 23.68 23.71 23.00 23.20 412,741 -0.93(-3.85%)
May 10, 2019 24.20 24.22 23.70 24.13 535,200 -0.24(-0.98%)
May 09, 2019 24.08 24.48 23.72 24.37 488,454 +0.09(+0.37%)
May 08, 2019 24.36 24.44 24.03 24.28 1,196,634 -0.22(-0.90%)
May 07, 2019 24.50 24.76 24.15 24.50 418,446 -0.23(-0.93%)
May 06, 2019 24.92 25.26 24.38 24.73 1,163,882 -0.83(-3.25%)
May 03, 2019 27.02 28.14 25.49 25.56 1,718,300 +0.98(+3.99%)
May 02, 2019 24.48 24.90 24.17 24.58 1,054,823 +0.15(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.